Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 18.73 | 18.90 | 18.57 | 18.65 | 492,615 | -0.36(-1.90%) |
Apr 29, 2020 | 18.84 | 19.13 | 18.74 | 19.01 | 463,353 | +0.73(+4.00%) |
Apr 28, 2020 | 18.70 | 18.72 | 18.26 | 18.28 | 316,476 | +0.07(+0.39%) |
Apr 27, 2020 | 18.00 | 18.24 | 17.91 | 18.21 | 78,660 | +0.47(+2.63%) |
Apr 24, 2020 | 17.85 | 17.87 | 17.57 | 17.74 | 244,612 | +0.25(+1.41%) |
Apr 23, 2020 | 17.64 | 17.93 | 17.40 | 17.50 | 467,316 | -0.08(-0.45%) |
Apr 22, 2020 | 17.57 | 17.60 | 17.48 | 17.57 | 208,163 | +0.13(+0.76%) |
Apr 21, 2020 | 17.51 | 17.72 | 17.37 | 17.44 | 75,498 | -0.35(-1.98%) |
Apr 20, 2020 | 17.84 | 18.09 | 17.77 | 17.79 | 231,906 | -0.31(-1.70%) |
Apr 17, 2020 | 18.15 | 18.22 | 17.93 | 18.10 | 203,219 | +0.43(+2.45%) |
Apr 16, 2020 | 17.96 | 17.98 | 17.56 | 17.67 | 402,225 | -0.09(-0.50%) |
Apr 15, 2020 | 18.04 | 18.06 | 17.68 | 17.76 | 464,407 | -1.01(-5.40%) |
Apr 14, 2020 | 18.93 | 19.01 | 18.69 | 18.77 | 867,339 | +0.17(+0.90%) |
Apr 13, 2020 | 18.91 | 18.96 | 18.53 | 18.61 | 237,249 | -0.35(-1.86%) |
Apr 09, 2020 | 18.82 | 19.02 | 18.61 | 18.96 | 967,449 | +0.42(+2.28%) |
Apr 08, 2020 | 18.46 | 18.61 | 18.29 | 18.54 | 483,434 | +0.24(+1.30%) |
Apr 07, 2020 | 18.97 | 19.00 | 18.30 | 18.30 | 1,072,987 | +0.00(+0.00%) |
Apr 06, 2020 | 17.96 | 18.44 | 17.88 | 18.30 | 1,073,738 | +1.02(+5.92%) |
Apr 03, 2020 | 17.64 | 17.75 | 17.20 | 17.27 | 789,858 | -0.69(-3.83%) |
Apr 02, 2020 | 17.55 | 18.06 | 17.55 | 17.96 | 855,120 | +0.44(+2.52%) |
Apr 01, 2020 | 17.79 | 17.87 | 17.42 | 17.52 | 1,351,879 | -0.79(-4.33%) |
Mar 31, 2020 | 18.22 | 18.50 | 18.09 | 18.32 | 1,630,286 | -0.11(-0.57%) |
Mar 30, 2020 | 18.12 | 18.43 | 17.94 | 18.42 | 1,143,913 | +0.13(+0.72%) |
Mar 27, 2020 | 18.21 | 18.51 | 18.00 | 18.29 | 1,274,774 | -0.76(-3.98%) |
Mar 26, 2020 | 18.36 | 19.12 | 18.26 | 19.05 | 1,074,607 | +0.64(+3.50%) |
Mar 25, 2020 | 17.90 | 18.60 | 17.56 | 18.40 | 1,084,594 | +0.70(+3.93%) |
Mar 24, 2020 | 17.64 | 18.13 | 17.42 | 17.71 | 1,278,140 | +1.11(+6.70%) |
Mar 23, 2020 | 16.43 | 17.03 | 16.38 | 16.60 | 1,523,154 | +0.24(+1.45%) |
Mar 20, 2020 | 16.67 | 17.00 | 16.32 | 16.36 | 748,239 | +0.14(+0.87%) |
Mar 19, 2020 | 16.24 | 16.59 | 16.12 | 16.22 | 1,150,182 | -0.01(-0.05%) |
Mar 18, 2020 | 16.14 | 16.62 | 15.87 | 16.23 | 1,543,140 | -0.36(-2.18%) |
Mar 17, 2020 | 16.18 | 16.76 | 16.02 | 16.59 | 925,452 | +0.63(+3.98%) |
Mar 16, 2020 | 15.73 | 16.93 | 15.73 | 15.95 | 1,999,379 | -2.40(-13.07%) |
Mar 13, 2020 | 18.86 | 18.86 | 17.15 | 18.35 | 3,087,650 | +1.85(+11.22%) |
Mar 12, 2020 | 18.31 | 18.40 | 16.13 | 16.50 | 2,528,124 | -3.06(-15.64%) |
Mar 11, 2020 | 19.91 | 20.01 | 19.38 | 19.56 | 2,071,855 | -1.04(-5.05%) |
Mar 10, 2020 | 20.83 | 20.83 | 19.90 | 20.60 | 3,898,040 | +0.29(+1.43%) |
Mar 09, 2020 | 20.88 | 21.37 | 20.21 | 20.31 | 1,896,876 | -2.85(-12.30%) |
Mar 06, 2020 | 23.21 | 23.39 | 22.95 | 23.16 | 1,669,760 | -0.35(-1.50%) |
Mar 05, 2020 | 23.70 | 23.91 | 23.43 | 23.51 | 3,030,644 | -0.87(-3.58%) |
Mar 04, 2020 | 24.04 | 24.41 | 23.85 | 24.38 | 1,412,316 | +0.83(+3.52%) |
Mar 03, 2020 | 24.04 | 24.40 | 23.33 | 23.55 | 3,432,481 | -0.48(-2.02%) |
Mar 02, 2020 | 23.54 | 24.06 | 23.34 | 24.04 | 1,609,706 | +0.02(+0.07%) |
Feb 28, 2020 | 23.64 | 24.10 | 23.39 | 24.02 | 2,536,620 | -0.11(-0.48%) |
Feb 27, 2020 | 24.47 | 24.85 | 24.12 | 24.14 | 2,571,822 | -0.41(-1.69%) |
Feb 26, 2020 | 24.89 | 25.10 | 24.55 | 24.55 | 1,877,169 | +0.32(+1.31%) |
Feb 25, 2020 | 24.84 | 24.86 | 24.21 | 24.23 | 2,324,611 | -0.56(-2.28%) |
Feb 24, 2020 | 24.70 | 25.03 | 24.58 | 24.80 | 1,815,281 | -1.41(-5.38%) |
Feb 21, 2020 | 26.38 | 26.40 | 26.15 | 26.21 | 797,343 | -0.30(-1.13%) |
Feb 20, 2020 | 26.61 | 26.72 | 26.37 | 26.51 | 710,866 | -0.33(-1.22%) |
Feb 19, 2020 | 26.83 | 26.83 | 26.76 | 26.83 | 474,393 | +0.13(+0.50%) |
Feb 18, 2020 | 26.58 | 26.74 | 26.55 | 26.70 | 542,776 | +0.30(+1.14%) |
Feb 14, 2020 | 26.43 | 26.43 | 26.31 | 26.40 | 438,306 | +0.00(+0.00%) |
Feb 13, 2020 | 26.36 | 26.48 | 26.32 | 26.40 | 531,941 | -0.23(-0.86%) |
Feb 12, 2020 | 26.59 | 26.63 | 26.54 | 26.63 | 525,382 | +0.14(+0.53%) |
Feb 11, 2020 | 26.52 | 26.55 | 26.43 | 26.49 | 403,534 | +0.14(+0.54%) |
Feb 10, 2020 | 26.30 | 26.81 | 26.27 | 26.35 | 439,381 | +0.03(+0.10%) |
Feb 07, 2020 | 26.37 | 26.43 | 26.29 | 26.32 | 479,585 | -0.25(-0.93%) |
Feb 06, 2020 | 26.53 | 26.58 | 26.45 | 26.57 | 614,587 | +0.26(+1.01%) |
Feb 05, 2020 | 26.28 | 26.35 | 26.21 | 26.30 | 697,859 | +0.36(+1.39%) |
Feb 04, 2020 | 25.96 | 26.00 | 25.91 | 25.94 | 955,416 | +0.44(+1.73%) |